中国塗料(4617)の株価時系列情報
中国塗料(4617)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 263 | 263 | 261 | 262 | 8,000 |
| 2002/12/27 | 267 | 270 | 264 | 265 | 73,000 |
| 2002/12/26 | 257 | 264 | 257 | 263 | 86,000 |
| 2002/12/25 | 246 | 256 | 246 | 256 | 162,000 |
| 2002/12/24 | 239 | 248 | 239 | 248 | 158,000 |
| 2002/12/20 | 240 | 242 | 236 | 240 | 92,000 |
| 2002/12/19 | 243 | 243 | 235 | 238 | 68,000 |
| 2002/12/18 | 248 | 248 | 243 | 243 | 72,000 |
| 2002/12/17 | 254 | 255 | 247 | 247 | 92,000 |
| 2002/12/16 | 257 | 258 | 250 | 250 | 67,000 |
| 2002/12/13 | 257 | 263 | 257 | 260 | 127,000 |
| 2002/12/12 | 265 | 269 | 265 | 267 | 32,000 |
| 2002/12/11 | 269 | 274 | 265 | 265 | 52,000 |
| 2002/12/10 | 268 | 269 | 265 | 269 | 53,000 |
| 2002/12/09 | 273 | 274 | 268 | 268 | 41,000 |
| 2002/12/06 | 274 | 276 | 273 | 274 | 38,000 |
| 2002/12/05 | 275 | 276 | 273 | 273 | 61,000 |
| 2002/12/04 | 277 | 280 | 275 | 280 | 53,000 |
| 2002/12/03 | 284 | 284 | 277 | 277 | 58,000 |
| 2002/12/02 | 283 | 288 | 278 | 284 | 37,000 |
| 2002/11/29 | 285 | 290 | 280 | 282 | 113,000 |
| 2002/11/28 | 285 | 286 | 278 | 280 | 84,000 |
| 2002/11/27 | 277 | 284 | 277 | 283 | 71,000 |
| 2002/11/26 | 285 | 287 | 277 | 277 | 52,000 |
| 2002/11/25 | 276 | 285 | 276 | 284 | 70,000 |
| 2002/11/22 | 283 | 283 | 276 | 276 | 58,000 |
| 2002/11/21 | 275 | 280 | 275 | 280 | 83,000 |
| 2002/11/20 | 268 | 272 | 265 | 272 | 92,000 |
| 2002/11/19 | 278 | 278 | 268 | 268 | 65,000 |
| 2002/11/18 | 282 | 283 | 278 | 278 | 68,000 |
| 2002/11/15 | 282 | 285 | 279 | 282 | 61,000 |
| 2002/11/14 | 282 | 285 | 281 | 282 | 94,000 |
| 2002/11/13 | 284 | 285 | 282 | 285 | 76,000 |
| 2002/11/12 | 286 | 289 | 283 | 287 | 85,000 |
| 2002/11/11 | 289 | 294 | 289 | 289 | 54,000 |
| 2002/11/08 | 297 | 297 | 290 | 295 | 55,000 |
| 2002/11/07 | 296 | 297 | 290 | 297 | 63,000 |
| 2002/11/06 | 298 | 299 | 294 | 296 | 68,000 |
| 2002/11/05 | 293 | 298 | 291 | 298 | 66,000 |
| 2002/11/01 | 295 | 295 | 287 | 291 | 54,000 |
| 2002/10/31 | 297 | 298 | 292 | 295 | 71,000 |
| 2002/10/30 | 295 | 297 | 291 | 291 | 55,000 |
| 2002/10/29 | 294 | 297 | 293 | 295 | 52,000 |
| 2002/10/28 | 295 | 295 | 290 | 293 | 38,000 |
| 2002/10/25 | 285 | 295 | 285 | 295 | 116,000 |
| 2002/10/24 | 290 | 294 | 286 | 290 | 44,000 |
| 2002/10/23 | 292 | 292 | 288 | 289 | 59,000 |
| 2002/10/22 | 295 | 295 | 286 | 289 | 60,000 |
| 2002/10/21 | 289 | 295 | 287 | 294 | 83,000 |
| 2002/10/18 | 294 | 294 | 283 | 283 | 56,000 |
| 2002/10/17 | 288 | 291 | 288 | 290 | 59,000 |
| 2002/10/16 | 293 | 293 | 288 | 288 | 110,000 |
| 2002/10/15 | 289 | 291 | 285 | 288 | 87,000 |
| 2002/10/11 | 284 | 289 | 284 | 289 | 72,000 |
| 2002/10/10 | 284 | 284 | 277 | 284 | 91,000 |
| 2002/10/09 | 291 | 291 | 282 | 284 | 57,000 |
| 2002/10/08 | 290 | 292 | 284 | 291 | 117,000 |
| 2002/10/07 | 300 | 300 | 285 | 290 | 220,000 |
| 2002/10/04 | 289 | 295 | 289 | 295 | 123,000 |
| 2002/10/03 | 298 | 298 | 290 | 294 | 54,000 |
| 2002/10/02 | 295 | 299 | 291 | 295 | 54,000 |
| 2002/10/01 | 300 | 301 | 292 | 295 | 88,000 |
| 2002/09/30 | 310 | 310 | 303 | 304 | 37,000 |
| 2002/09/27 | 307 | 309 | 306 | 309 | 109,000 |
| 2002/09/26 | 303 | 308 | 303 | 305 | 74,000 |
| 2002/09/25 | 306 | 309 | 303 | 308 | 55,000 |
| 2002/09/24 | 304 | 308 | 301 | 307 | 91,000 |
| 2002/09/20 | 312 | 314 | 308 | 313 | 403,000 |
| 2002/09/19 | 301 | 316 | 301 | 313 | 391,000 |
| 2002/09/18 | 298 | 300 | 298 | 300 | 45,000 |
| 2002/09/17 | 296 | 299 | 296 | 298 | 96,000 |
| 2002/09/13 | 300 | 300 | 295 | 296 | 184,000 |
| 2002/09/12 | 297 | 298 | 291 | 291 | 90,000 |
| 2002/09/11 | 296 | 299 | 290 | 292 | 78,000 |
| 2002/09/10 | 290 | 296 | 290 | 296 | 85,000 |
| 2002/09/09 | 285 | 292 | 285 | 290 | 70,000 |
| 2002/09/06 | 284 | 285 | 281 | 282 | 157,000 |
| 2002/09/05 | 282 | 286 | 281 | 284 | 131,000 |
| 2002/09/04 | 288 | 288 | 277 | 280 | 151,000 |
| 2002/09/03 | 299 | 299 | 290 | 293 | 109,000 |
| 2002/09/02 | 299 | 300 | 296 | 299 | 121,000 |
| 2002/08/30 | 290 | 300 | 290 | 300 | 175,000 |
| 2002/08/29 | 289 | 298 | 287 | 295 | 160,000 |
| 2002/08/28 | 286 | 293 | 286 | 288 | 81,000 |
| 2002/08/27 | 295 | 299 | 285 | 285 | 103,000 |
| 2002/08/26 | 295 | 298 | 292 | 295 | 55,000 |
| 2002/08/23 | 293 | 295 | 288 | 293 | 87,000 |
| 2002/08/22 | 290 | 292 | 280 | 288 | 77,000 |
| 2002/08/21 | 291 | 295 | 290 | 290 | 77,000 |
| 2002/08/20 | 291 | 295 | 288 | 290 | 90,000 |
| 2002/08/19 | 294 | 294 | 287 | 291 | 79,000 |
| 2002/08/16 | 298 | 298 | 294 | 294 | 35,000 |
| 2002/08/15 | 302 | 302 | 298 | 298 | 72,000 |
| 2002/08/14 | 298 | 303 | 297 | 298 | 65,000 |
| 2002/08/13 | 298 | 301 | 297 | 298 | 113,000 |
| 2002/08/12 | 300 | 303 | 295 | 298 | 133,000 |
| 2002/08/09 | 297 | 300 | 291 | 300 | 93,000 |
| 2002/08/08 | 290 | 297 | 285 | 297 | 79,000 |
| 2002/08/07 | 285 | 288 | 279 | 285 | 71,000 |
| 2002/08/06 | 267 | 277 | 266 | 270 | 101,000 |
| 2002/08/05 | 286 | 286 | 277 | 277 | 92,000 |
| 2002/08/02 | 293 | 294 | 288 | 291 | 151,000 |
| 2002/08/01 | 295 | 297 | 291 | 294 | 77,000 |
| 2002/07/31 | 294 | 297 | 290 | 291 | 59,000 |
| 2002/07/30 | 300 | 300 | 294 | 295 | 50,000 |
| 2002/07/29 | 298 | 302 | 290 | 290 | 69,000 |
| 2002/07/26 | 302 | 303 | 289 | 294 | 125,000 |
| 2002/07/25 | 300 | 305 | 298 | 298 | 75,000 |
| 2002/07/24 | 297 | 305 | 293 | 293 | 87,000 |
| 2002/07/23 | 296 | 300 | 293 | 300 | 121,000 |
| 2002/07/22 | 302 | 304 | 299 | 299 | 143,000 |
| 2002/07/19 | 310 | 312 | 306 | 308 | 161,000 |
| 2002/07/18 | 309 | 314 | 309 | 314 | 428,000 |
| 2002/07/17 | 304 | 312 | 298 | 310 | 232,000 |
| 2002/07/16 | 309 | 314 | 295 | 307 | 404,000 |
| 2002/07/15 | 305 | 319 | 302 | 309 | 561,000 |
| 2002/07/12 | 300 | 304 | 296 | 303 | 127,000 |
| 2002/07/11 | 300 | 305 | 295 | 298 | 275,000 |
| 2002/07/10 | 303 | 314 | 299 | 310 | 1,127,000 |
| 2002/07/09 | 284 | 304 | 284 | 304 | 425,000 |
| 2002/07/08 | 285 | 286 | 277 | 284 | 102,000 |
| 2002/07/05 | 283 | 283 | 280 | 283 | 29,000 |
| 2002/07/04 | 284 | 286 | 280 | 280 | 59,000 |
| 2002/07/03 | 279 | 285 | 275 | 284 | 89,000 |
| 2002/07/02 | 277 | 278 | 274 | 278 | 52,000 |
| 2002/07/01 | 276 | 279 | 275 | 276 | 36,000 |
| 2002/06/28 | 271 | 279 | 270 | 279 | 70,000 |
| 2002/06/27 | 270 | 277 | 270 | 273 | 51,000 |
| 2002/06/26 | 277 | 282 | 275 | 275 | 94,000 |
| 2002/06/25 | 285 | 288 | 280 | 284 | 177,000 |
| 2002/06/24 | 280 | 281 | 275 | 280 | 96,000 |
| 2002/06/21 | 284 | 287 | 281 | 281 | 154,000 |
| 2002/06/20 | 280 | 285 | 278 | 280 | 89,000 |
| 2002/06/19 | 281 | 300 | 279 | 288 | 375,000 |
| 2002/06/18 | 280 | 286 | 275 | 286 | 100,000 |
| 2002/06/17 | 287 | 287 | 275 | 276 | 166,000 |
| 2002/06/14 | 291 | 295 | 285 | 291 | 274,000 |
| 2002/06/13 | 288 | 293 | 281 | 292 | 234,000 |
| 2002/06/12 | 283 | 284 | 281 | 283 | 77,000 |
| 2002/06/11 | 286 | 290 | 285 | 287 | 69,000 |
| 2002/06/10 | 288 | 289 | 283 | 287 | 42,000 |
| 2002/06/07 | 285 | 287 | 280 | 287 | 85,000 |
| 2002/06/06 | 295 | 299 | 286 | 288 | 107,000 |
| 2002/06/05 | 287 | 296 | 287 | 295 | 85,000 |
| 2002/06/04 | 291 | 291 | 287 | 290 | 74,000 |
| 2002/06/03 | 288 | 293 | 286 | 291 | 75,000 |
| 2002/05/31 | 290 | 293 | 290 | 291 | 84,000 |
| 2002/05/30 | 296 | 296 | 290 | 293 | 127,000 |
| 2002/05/29 | 305 | 306 | 298 | 299 | 233,000 |
| 2002/05/28 | 304 | 307 | 300 | 307 | 281,000 |
| 2002/05/27 | 303 | 305 | 300 | 304 | 135,000 |
| 2002/05/24 | 305 | 305 | 296 | 304 | 191,000 |
| 2002/05/23 | 305 | 308 | 296 | 305 | 362,000 |
| 2002/05/22 | 290 | 303 | 290 | 301 | 567,000 |
| 2002/05/21 | 289 | 291 | 285 | 286 | 231,000 |
| 2002/05/20 | 290 | 294 | 287 | 294 | 303,000 |
| 2002/05/17 | 274 | 284 | 271 | 280 | 548,000 |
| 2002/05/16 | 241 | 280 | 241 | 280 | 138,000 |
| 2002/05/15 | 244 | 244 | 241 | 241 | 22,000 |
| 2002/05/14 | 241 | 241 | 240 | 240 | 17,000 |
| 2002/05/13 | 242 | 244 | 241 | 241 | 24,000 |
| 2002/05/10 | 250 | 250 | 243 | 243 | 44,000 |
| 2002/05/09 | 248 | 249 | 247 | 247 | 16,000 |
| 2002/05/08 | 243 | 248 | 242 | 246 | 28,000 |
| 2002/05/07 | 246 | 246 | 242 | 244 | 29,000 |
| 2002/05/02 | 250 | 250 | 246 | 246 | 29,000 |
| 2002/05/01 | 253 | 253 | 248 | 248 | 49,000 |
| 2002/04/30 | 251 | 253 | 247 | 253 | 121,000 |
| 2002/04/26 | 254 | 255 | 252 | 254 | 62,000 |
| 2002/04/25 | 254 | 255 | 252 | 254 | 41,000 |
| 2002/04/24 | 253 | 256 | 252 | 252 | 71,000 |
| 2002/04/23 | 258 | 258 | 250 | 255 | 54,000 |
| 2002/04/22 | 252 | 259 | 250 | 258 | 92,000 |
| 2002/04/19 | 250 | 251 | 250 | 250 | 35,000 |
| 2002/04/18 | 252 | 252 | 246 | 250 | 41,000 |
| 2002/04/17 | 252 | 253 | 251 | 251 | 24,000 |
| 2002/04/16 | 252 | 252 | 240 | 251 | 40,000 |
| 2002/04/15 | 243 | 251 | 243 | 248 | 61,000 |
| 2002/04/12 | 251 | 253 | 248 | 249 | 40,000 |
| 2002/04/11 | 261 | 261 | 255 | 255 | 28,000 |
| 2002/04/10 | 254 | 256 | 251 | 251 | 51,000 |
| 2002/04/09 | 267 | 267 | 256 | 256 | 31,000 |
| 2002/04/08 | 265 | 267 | 261 | 262 | 30,000 |
| 2002/04/05 | 262 | 265 | 262 | 262 | 13,000 |
| 2002/04/04 | 259 | 263 | 257 | 260 | 38,000 |
| 2002/04/03 | 250 | 255 | 250 | 255 | 36,000 |
| 2002/04/02 | 253 | 257 | 246 | 246 | 32,000 |
| 2002/04/01 | 258 | 258 | 245 | 245 | 22,000 |
| 2002/03/29 | 257 | 258 | 251 | 251 | 33,000 |
| 2002/03/28 | 269 | 271 | 259 | 262 | 50,000 |
| 2002/03/27 | 268 | 269 | 262 | 269 | 33,000 |
| 2002/03/26 | 266 | 268 | 256 | 268 | 33,000 |
| 2002/03/25 | 272 | 277 | 272 | 277 | 63,000 |
| 2002/03/22 | 275 | 275 | 270 | 274 | 55,000 |
| 2002/03/20 | 277 | 277 | 274 | 275 | 51,000 |
| 2002/03/19 | 272 | 277 | 272 | 277 | 51,000 |
| 2002/03/18 | 275 | 275 | 272 | 272 | 42,000 |
| 2002/03/15 | 271 | 271 | 268 | 271 | 48,000 |
| 2002/03/14 | 270 | 271 | 264 | 268 | 63,000 |
| 2002/03/13 | 273 | 277 | 270 | 270 | 55,000 |
| 2002/03/12 | 275 | 277 | 273 | 273 | 38,000 |
| 2002/03/11 | 272 | 275 | 272 | 275 | 63,000 |
| 2002/03/08 | 276 | 277 | 269 | 272 | 184,000 |
| 2002/03/07 | 273 | 277 | 272 | 276 | 65,000 |
| 2002/03/06 | 272 | 274 | 270 | 273 | 51,000 |
| 2002/03/05 | 278 | 279 | 271 | 271 | 71,000 |
| 2002/03/04 | 273 | 279 | 270 | 278 | 93,000 |
| 2002/03/01 | 266 | 270 | 263 | 270 | 58,000 |
| 2002/02/28 | 258 | 268 | 258 | 262 | 145,000 |
| 2002/02/27 | 253 | 254 | 250 | 254 | 71,000 |
| 2002/02/26 | 256 | 258 | 250 | 253 | 137,000 |
| 2002/02/25 | 251 | 255 | 250 | 253 | 40,000 |
| 2002/02/22 | 250 | 251 | 248 | 251 | 59,000 |
| 2002/02/21 | 250 | 251 | 246 | 250 | 51,000 |
| 2002/02/20 | 240 | 250 | 240 | 247 | 37,000 |
| 2002/02/19 | 248 | 249 | 240 | 240 | 103,000 |
| 2002/02/18 | 246 | 250 | 246 | 247 | 29,000 |
| 2002/02/15 | 252 | 252 | 247 | 251 | 63,000 |
| 2002/02/14 | 248 | 253 | 248 | 248 | 101,000 |
| 2002/02/13 | 237 | 247 | 237 | 246 | 94,000 |
| 2002/02/12 | 236 | 237 | 230 | 237 | 77,000 |
| 2002/02/08 | 236 | 236 | 230 | 232 | 119,000 |
| 2002/02/07 | 233 | 235 | 230 | 231 | 33,000 |
| 2002/02/06 | 236 | 236 | 232 | 233 | 36,000 |
| 2002/02/05 | 235 | 235 | 232 | 235 | 43,000 |
| 2002/02/04 | 235 | 237 | 232 | 235 | 43,000 |
| 2002/02/01 | 234 | 235 | 231 | 235 | 39,000 |
| 2002/01/31 | 235 | 237 | 233 | 234 | 57,000 |
| 2002/01/30 | 235 | 236 | 233 | 235 | 29,000 |
| 2002/01/29 | 239 | 239 | 232 | 235 | 42,000 |
| 2002/01/28 | 235 | 239 | 235 | 237 | 44,000 |
| 2002/01/25 | 234 | 235 | 231 | 235 | 42,000 |
| 2002/01/24 | 234 | 234 | 228 | 234 | 73,000 |
| 2002/01/23 | 232 | 232 | 228 | 229 | 36,000 |
| 2002/01/22 | 239 | 239 | 224 | 226 | 77,000 |
| 2002/01/21 | 230 | 236 | 228 | 236 | 91,000 |
| 2002/01/18 | 225 | 229 | 225 | 226 | 113,000 |
| 2002/01/17 | 234 | 234 | 220 | 223 | 160,000 |
| 2002/01/16 | 232 | 235 | 228 | 234 | 75,000 |
| 2002/01/15 | 239 | 239 | 231 | 231 | 64,000 |
| 2002/01/11 | 238 | 238 | 231 | 234 | 130,000 |
| 2002/01/10 | 250 | 250 | 238 | 238 | 64,000 |
| 2002/01/09 | 246 | 247 | 242 | 242 | 41,000 |
| 2002/01/08 | 250 | 255 | 245 | 245 | 45,000 |
| 2002/01/07 | 249 | 254 | 249 | 250 | 38,000 |
| 2002/01/04 | 249 | 249 | 246 | 249 | 16,000 |